HOOD280121P00055000
HOOD Jan 21 2028 55.00 Put
optionOPRA
EODOct 30, 2026
6.97USD+24.464%(+1.37)259Vol1,130OI
HOOD280121P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.7000 | 7.0300 | 6.7000 | 6.9700 | +24.464% | 259 | 948 | 0.000% |
| 2026-10-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -0.533% | 5 | 948 | +24.464% |
| 2026-10-28 | 5.4500 | 5.6300 | 5.4500 | 5.6300 | -2.931% | 4 | 949 | +23.801% |
| 2026-10-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.655% | 1 | 949 | +20.172% |
| 2026-10-23 | 5.4500 | 5.6500 | 5.4500 | 5.6500 | +13.000% | 4 | 948 | +23.363% |
| 2026-10-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 1 | 948 | +39.400% |
| 2026-10-16 | 4.9200 | 5.3500 | 4.9200 | 5.3500 | +7.863% | 3 | 947 | +30.280% |
| 2026-10-15 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | +20.976% | 2 | 946 | +40.524% |
| 2026-10-13 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | -6.818% | 3 | 947 | +70.000% |
| 2026-10-12 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 0.000% | 1 | 947 | +58.409% |
| 2026-10-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.452% | 5 | 947 | +58.409% |
| 2026-10-08 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +0.455% | 20 | 947 | +57.692% |
| 2026-10-07 | 4.4100 | 4.4100 | 4.4000 | 4.4000 | +4.762% | 3 | 947 | +58.409% |
| 2026-10-06 | 4.0000 | 4.2000 | 4.0000 | 4.2000 | -4.545% | 7 | 943 | +65.952% |
| 2026-10-02 | 4.2100 | 4.4000 | 4.2100 | 4.4000 | -3.297% | 4 | 945 | +58.409% |
| 2026-10-01 | 4.5200 | 4.5500 | 4.4500 | 4.5500 | +1.111% | 10 | 947 | +53.187% |
| 2026-09-30 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | +2.273% | 120 | 990 | +54.889% |
| 2026-09-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.566% | 4 | 990 | +58.409% |
| 2026-09-25 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +1.822% | 1 | 990 | +55.928% |
| 2026-09-23 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -4.357% | 1 | 991 | +58.770% |
| 2026-09-22 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +0.438% | 1 | 991 | +51.852% |
| 2026-09-21 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -7.677% | 4 | 991 | +52.516% |
| 2026-09-18 | 5.1700 | 5.1700 | 4.9500 | 4.9500 | -15.385% | 8 | 991 | +40.808% |
| 2026-09-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.464% | 1 | 990 | +19.145% |
| 2026-09-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +5.066% | 4 | 990 | +24.464% |
| 2026-09-14 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -4.309% | 1 | 991 | +30.769% |
| 2026-09-11 | 5.5400 | 5.5700 | 5.5400 | 5.5700 | +7.737% | 4 | 991 | +25.135% |
| 2026-09-04 | 5.2000 | 5.2000 | 5.0500 | 5.1700 | -0.577% | 4 | 991 | +34.816% |
| 2026-09-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -14.754% | 4 | 995 | +34.038% |
| 2026-09-01 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -1.613% | 5 | 998 | +14.262% |
| 2026-08-26 | 6.2100 | 6.2100 | 6.2000 | 6.2000 | +0.977% | 7 | 995 | +12.419% |
| 2026-08-25 | 6.7500 | 6.7600 | 6.1000 | 6.1400 | -7.669% | 8 | 992 | +13.518% |
| 2026-08-24 | 6.3800 | 6.6500 | 6.3800 | 6.6500 | +0.453% | 11 | 985 | +4.812% |
| 2026-08-21 | 6.6400 | 6.7000 | 6.5600 | 6.6200 | -8.690% | 16 | 992 | +5.287% |
| 2026-08-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.974% | 1 | 992 | -3.862% |
| 2026-08-19 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.948% | 1 | 991 | -7.682% |
| 2026-08-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.336% | 5 | 986 | -9.481% |
| 2026-08-17 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -0.270% | 1 | 987 | -5.556% |
| 2026-08-14 | 7.5500 | 7.5500 | 7.4000 | 7.4000 | +0.407% | 7 | 982 | -5.811% |
| 2026-08-13 | 7.1800 | 7.4400 | 7.1700 | 7.3700 | -18.564% | 22 | 973 | -5.427% |
| 2026-08-05 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +5.848% | 1 | 973 | -22.983% |
| 2026-08-04 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -11.765% | 5 | 973 | -18.480% |
| 2026-07-30 | 9.7000 | 9.9000 | 9.6900 | 9.6900 | -1.122% | 3 | 973 | -28.070% |
| 2026-07-29 | 10.1800 | 10.1800 | 9.7500 | 9.8000 | -2.000% | 28 | 948 | -28.878% |
| 2026-07-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +14.286% | 2 | 948 | -30.300% |
| 2026-07-23 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +15.132% | 20 | 928 | -20.343% |
| 2026-07-15 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 1 | 929 | -8.289% |
| 2026-07-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +0.662% | 1 | 930 | -8.289% |
| 2026-07-07 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.861% | 1 | 930 | -7.682% |
| 2026-07-06 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | -6.736% | 11 | 921 | -3.194% |
| 2026-07-02 | 7.5500 | 7.9500 | 7.4600 | 7.7200 | -8.639% | 16 | 929 | -9.715% |
| 2026-06-29 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -6.527% | 2 | 929 | -17.515% |
| 2026-06-26 | 9.0000 | 9.0400 | 9.0000 | 9.0400 | +4.028% | 11 | 931 | -22.898% |
| 2026-06-24 | 8.9900 | 8.9900 | 8.6900 | 8.6900 | +4.447% | 2 | 931 | -19.793% |
| 2026-06-23 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +3.354% | 1 | 930 | -16.226% |
| 2026-06-22 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.778% | 1 | 930 | -13.416% |
| 2026-06-17 | 8.1500 | 8.3600 | 8.0000 | 8.2800 | -8.508% | 4 | 931 | -15.821% |
| 2026-06-16 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +0.667% | 2 | 933 | -22.983% |
| 2026-06-15 | 9.7000 | 9.7000 | 8.9900 | 8.9900 | -10.813% | 2 | 933 | -22.469% |
| 2026-06-12 | 10.0000 | 10.5000 | 10.0000 | 10.0800 | -7.011% | 9 | 935 | -30.853% |
| 2026-06-11 | 10.8500 | 11.0000 | 10.8400 | 10.8400 | +0.837% | 4 | 935 | -35.701% |
| 2026-06-10 | 11.1500 | 11.1500 | 10.5300 | 10.7500 | -5.702% | 602 | 335 | -35.163% |
| 2026-06-09 | 10.9000 | 11.7500 | 10.6500 | 11.4000 | +0.885% | 57 | 356 | -38.860% |
| 2026-06-08 | 11.1700 | 11.3000 | 11.1700 | 11.3000 | -5.042% | 2 | 356 | -38.319% |
| 2026-06-05 | 11.4000 | 11.9000 | 11.4000 | 11.9000 | +6.440% | 5 | 356 | -41.429% |
| 2026-06-03 | 11.0000 | 11.1800 | 11.0000 | 11.1800 | +5.771% | 12 | 354 | -37.657% |
| 2026-06-02 | 10.7000 | 10.7400 | 10.5700 | 10.5700 | +5.489% | 5 | 353 | -34.059% |
| 2026-06-01 | 10.7500 | 10.7500 | 10.0200 | 10.0200 | +5.252% | 5 | 352 | -30.439% |
| 2026-05-29 | 10.0000 | 10.3000 | 9.5200 | 9.5200 | -7.752% | 7 | 356 | -26.786% |
| 2026-05-28 | 11.1000 | 11.1000 | 10.3200 | 10.3200 | -11.795% | 11 | 359 | -32.461% |
| 2026-05-26 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -0.847% | 5 | 359 | -40.427% |
| 2026-05-22 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +2.609% | 7 | 357 | -40.932% |
| 2026-05-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.294% | 1 | 356 | -39.391% |
| 2026-05-19 | 11.5000 | 11.7700 | 11.5000 | 11.7700 | +4.622% | 5 | 353 | -40.782% |
| 2026-05-18 | 11.2700 | 11.2700 | 11.2500 | 11.2500 | +2.740% | 2 | 353 | -38.044% |
| 2026-05-14 | 11.6500 | 11.6500 | 10.9000 | 10.9500 | -3.947% | 16 | 352 | -36.347% |
| 2026-05-13 | 11.6000 | 11.6000 | 11.4000 | 11.4000 | 0.000% | 18 | 342 | -38.860% |
| 2026-05-12 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +1.968% | 2 | 342 | -38.860% |
| 2026-05-11 | 11.8300 | 11.8300 | 11.1800 | 11.1800 | -5.654% | 10 | 340 | -37.657% |
| 2026-05-07 | 11.7000 | 11.9000 | 11.7000 | 11.8500 | +3.043% | 126 | 295 | -41.181% |
| 2026-05-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.877% | 10 | 295 | -39.391% |
| 2026-05-05 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -3.960% | 2 | 285 | -38.860% |
| 2026-05-04 | 11.5000 | 11.8700 | 11.5000 | 11.8700 | -1.330% | 7 | 285 | -41.281% |
| 2026-05-01 | 12.1200 | 12.2500 | 11.9200 | 12.0300 | -6.016% | 9 | 283 | -42.062% |
| 2026-04-30 | 12.3500 | 12.8000 | 12.3500 | 12.8000 | -2.066% | 6 | 283 | -45.547% |
| 2026-04-29 | 12.5800 | 13.2000 | 12.5800 | 13.0700 | +16.696% | 30 | 282 | -46.672% |
| 2026-04-28 | 11.4000 | 11.4000 | 11.2000 | 11.2000 | +2.752% | 11 | 275 | -37.768% |
| 2026-04-27 | 10.5000 | 10.9800 | 10.5000 | 10.9000 | +4.607% | 6 | 276 | -36.055% |
| 2026-04-22 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -1.605% | 1 | 270 | -33.109% |
| 2026-04-21 | 10.2500 | 10.5900 | 10.0500 | 10.5900 | +0.953% | 66 | 212 | -34.183% |
| 2026-04-20 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +2.843% | 1 | 212 | -33.556% |
| 2026-04-17 | 10.2000 | 10.2000 | 10.0000 | 10.2000 | -7.104% | 4 | 212 | -31.667% |
| 2026-04-16 | 12.0800 | 12.0800 | 10.9800 | 10.9800 | +1.667% | 2 | 211 | -36.521% |
| 2026-04-15 | 11.2000 | 11.2000 | 10.8000 | 10.8000 | -11.184% | 9 | 210 | -35.463% |
| 2026-04-14 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -9.926% | 3 | 211 | -42.681% |
| 2026-04-13 | 14.0100 | 14.0100 | 13.5000 | 13.5000 | -2.597% | 6 | 213 | -48.370% |
| 2026-04-10 | 13.7300 | 13.8600 | 13.7300 | 13.8600 | +3.665% | 5 | 210 | -49.711% |
| 2026-04-09 | 13.6500 | 13.6500 | 12.9300 | 13.3700 | +2.846% | 6 | 209 | -47.868% |
| 2026-04-08 | 12.5100 | 13.3500 | 12.5100 | 13.0000 | -7.143% | 3 | 207 | -46.385% |
| 2026-04-07 | 14.3400 | 14.4500 | 14.0000 | 14.0000 | -0.850% | 16 | 206 | -50.214% |
| 2026-04-02 | 14.0000 | 14.1200 | 13.9900 | 14.1200 | -7.592% | 3 | 194 | -50.637% |
| 2026-03-30 | 14.5000 | 15.2800 | 14.5000 | 15.2800 | +2.896% | 30 | 194 | -54.385% |
| 2026-03-27 | 14.4900 | 14.8500 | 14.4900 | 14.8500 | +13.968% | 53 | 204 | -53.064% |
| 2026-03-25 | 12.8900 | 13.0300 | 12.7300 | 13.0300 | -4.891% | 6 | 202 | -46.508% |
| 2026-03-24 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +5.061% | 1 | 199 | -49.124% |
| 2026-03-23 | 13.2500 | 13.4500 | 13.0400 | 13.0400 | -5.507% | 39 | 198 | -46.549% |
| 2026-03-20 | 13.6000 | 13.8000 | 13.6000 | 13.8000 | +4.545% | 3 | 208 | -49.493% |
| 2026-03-19 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +4.762% | 1 | 205 | -47.197% |
| 2026-03-17 | 12.7500 | 12.7500 | 12.6000 | 12.6000 | -4.328% | 10 | 204 | -44.683% |
| 2026-03-16 | 13.1900 | 13.1900 | 13.1700 | 13.1700 | +0.920% | 45 | 199 | -47.077% |
| 2026-03-11 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +2.675% | 1 | 164 | -46.590% |
| 2026-03-10 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -1.089% | 1 | 163 | -45.161% |
| 2026-03-06 | 13.3000 | 13.3000 | 12.8500 | 12.8500 | +2.800% | 3 | 162 | -45.759% |
| 2026-03-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.873% | 1 | 160 | -44.240% |
| 2026-03-03 | 14.0700 | 14.0700 | 13.2800 | 13.2800 | +8.852% | 7 | 161 | -47.515% |
| 2026-03-02 | 12.7500 | 12.7500 | 12.1800 | 12.2000 | -3.710% | 3 | 161 | -42.869% |
| 2026-02-26 | 13.0000 | 13.0000 | 12.6700 | 12.6700 | -7.988% | 11 | 159 | -44.988% |
| 2026-02-24 | 14.4700 | 14.4700 | 13.7700 | 13.7700 | -4.375% | 5 | 162 | -49.383% |
| 2026-02-23 | 14.1500 | 14.4000 | 14.1500 | 14.4000 | +5.109% | 7 | 160 | -51.597% |
| 2026-02-17 | 12.6000 | 13.7000 | 12.6000 | 13.7000 | +0.366% | 3 | 157 | -49.124% |
| 2026-02-13 | 14.4100 | 14.4100 | 13.6500 | 13.6500 | -6.507% | 63 | 117 | -48.938% |
| 2026-02-12 | 13.4500 | 14.6000 | 13.4500 | 14.6000 | +11.280% | 14 | 117 | -52.260% |
| 2026-02-11 | 13.0400 | 13.4000 | 13.0400 | 13.1200 | +12.618% | 29 | 109 | -46.875% |
| 2026-02-10 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +2.734% | 1 | 95 | -40.172% |
| 2026-02-09 | 11.5000 | 11.5000 | 11.3400 | 11.3400 | -8.252% | 12 | 94 | -38.536% |
| 2026-02-06 | 12.7400 | 12.7400 | 12.3600 | 12.3600 | -13.263% | 11 | 92 | -43.608% |
| 2026-02-05 | 13.7200 | 14.2500 | 13.3900 | 14.2500 | +11.677% | 18 | 94 | -51.088% |
| 2026-02-04 | 12.0400 | 12.7600 | 12.0400 | 12.7600 | +12.324% | 25 | 97 | -45.376% |
| 2026-02-03 | 10.6700 | 11.3600 | 10.6700 | 11.3600 | +33.647% | 13 | 74 | -38.644% |
| 2026-01-30 | 8.7500 | 8.7500 | 8.5000 | 8.5000 | -4.494% | 25 | 63 | -18.000% |
| 2026-01-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +5.952% | 1 | 49 | -21.685% |
| 2026-01-28 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.869% | 1 | 48 | -17.024% |
| 2026-01-22 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -1.609% | 10 | 47 | -18.575% |
| 2026-01-20 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.695% | 2 | 37 | -19.885% |
| 2026-01-16 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | +14.461% | 3 | 32 | -16.925% |
| 2026-01-13 | 7.5800 | 7.5800 | 7.3300 | 7.3300 | -5.175% | 5 | 32 | -4.911% |
| 2026-01-09 | 7.9500 | 7.9500 | 7.7300 | 7.7300 | +4.743% | 5 | 27 | -9.832% |
| 2026-01-05 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -8.209% | 3 | 19 | -5.556% |
| 2026-01-02 | 8.2200 | 8.2600 | 8.0400 | 8.0400 | +2.551% | 5 | 19 | -13.308% |
| 2025-12-26 | 7.7700 | 7.8400 | 7.7700 | 7.8400 | -2.244% | 6 | 18 | -11.097% |
| 2025-12-22 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -2.195% | 6 | 16 | -13.092% |
| 2025-12-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -13.411% | 6 | 16 | -15.000% |
| 2025-11-25 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | 0.000% | 10 | 10 | -26.399% |